The closing price for Bitcoin (BTC) on January 21, 2022 was $36,434.95. It was down 10.5% for the day. The latest price is $82,492.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 21 2022 23:00 | $36,150.09 | $36,738.02 | $35,974.35 | $36,434.95 | 1,662,550,016 |
January 21 2022 22:00 | $36,774.86 | $36,991.95 | $35,791.43 | $36,069.75 | 1,137,741,824 |
January 21 2022 21:00 | $38,107.68 | $38,381.84 | $36,600.22 | $36,707.73 | 1,358,925,824 |
January 21 2022 20:00 | $38,096.29 | $38,282.15 | $37,724.93 | $38,054.66 | 1,259,446,272 |
January 21 2022 19:00 | $38,389.64 | $38,478.83 | $38,095.15 | $38,095.15 | — |
January 21 2022 18:00 | $38,423.08 | $38,597.63 | $38,210.58 | $38,422.50 | 726,736,896 |
January 21 2022 17:00 | $38,673.90 | $38,717.38 | $38,386.33 | $38,402.34 | 454,447,104 |
January 21 2022 16:00 | $38,880.33 | $38,984.72 | $38,625.27 | $38,656.65 | — |
January 21 2022 15:00 | $38,403.66 | $38,940.38 | $38,239.77 | $38,927.68 | 647,720,960 |
January 21 2022 14:00 | $38,512.74 | $38,770.01 | $38,353.59 | $38,399.25 | 114,794,496 |
January 21 2022 13:00 | $38,128.73 | $38,637.93 | $38,128.73 | $38,499.89 | 1,381,695,488 |
January 21 2022 12:00 | $38,888.54 | $38,922.26 | $37,945.56 | $38,084.15 | 1,456,656,384 |
January 21 2022 11:00 | $38,972.24 | $38,979.76 | $38,783.72 | $38,886.27 | 433,672,192 |
January 21 2022 10:00 | $39,026.12 | $39,070.56 | $38,959.21 | $38,973.04 | 335,114,240 |
January 21 2022 09:00 | $39,177.91 | $39,182.04 | $39,015.45 | $39,041.28 | 302,923,776 |
January 21 2022 08:00 | $39,110.74 | $39,239.64 | $39,085.01 | $39,189.91 | 624,340,992 |
January 21 2022 07:00 | $38,775.37 | $39,106.74 | $38,691.29 | $39,106.74 | 864,391,168 |
January 21 2022 06:00 | $38,946.37 | $38,946.37 | $38,651.86 | $38,775.50 | 638,855,168 |
January 21 2022 05:00 | $38,972.16 | $38,972.16 | $38,829.66 | $38,951.90 | 627,474,432 |
January 21 2022 04:00 | $38,580.55 | $39,003.69 | $38,571.48 | $38,973.29 | 7,381,729,280 |
January 21 2022 03:29 | $39,454.52 | $39,454.52 | $39,454.52 | $39,454.52 | — |
January 21 2022 03:00 | $39,927.73 | $39,930.09 | $39,496.47 | $39,496.47 | 391,528,448 |
January 21 2022 02:00 | $39,858.93 | $40,120.70 | $39,686.19 | $39,927.41 | 1,653,696,512 |
January 21 2022 01:00 | $40,948.45 | $40,948.45 | $39,871.36 | $39,871.36 | 912,926,720 |
January 21 2022 00:00 | $40,699.61 | $41,060.53 | $40,611.75 | $40,955.03 | 1,241,513,984 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
